ISE Cyber Security UCITS Net TR (HURNTR)

HURNTR
🏛️ 미국 →
789.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:29 743.14 743.14 743.12 743.14 0.0K
09:30 733.55 739.34 733.55 738.00 0.0K
09:31 738.13 740.32 737.59 739.80 0.0K
09:32 739.65 739.65 737.16 737.32 0.0K
09:33 737.33 737.33 735.83 736.19 0.0K
09:34 736.19 736.50 735.00 735.00 0.0K
09:35 735.11 735.69 734.63 735.69 0.0K
09:36 735.63 735.63 734.02 734.36 0.0K
09:37 734.56 734.93 734.15 734.44 0.0K
09:38 734.34 734.62 734.12 734.55 0.0K
09:39 734.53 734.99 734.53 734.85 0.0K
09:40 734.73 735.13 734.73 735.06 0.0K
09:41 735.14 735.43 735.06 735.40 0.0K
09:42 735.39 735.67 735.23 735.24 0.0K
09:43 735.27 735.41 735.06 735.08 0.0K
09:44 735.09 735.11 734.74 734.88 0.0K
09:45 734.86 735.30 734.76 734.81 0.0K
09:46 734.89 735.74 734.89 735.66 0.0K
09:47 735.65 735.65 734.95 734.95 0.0K
09:48 734.88 734.88 733.88 733.93 0.0K
09:49 734.02 734.02 733.41 733.51 0.0K
09:50 733.60 734.33 733.60 734.18 0.0K
09:51 734.25 734.59 734.17 734.31 0.0K
09:52 734.13 734.13 732.85 732.91 0.0K
09:53 732.82 732.82 732.02 732.04 0.0K
09:54 731.82 732.36 731.33 732.29 0.0K
09:55 732.28 732.52 731.81 732.52 0.0K
09:56 732.57 732.84 732.25 732.25 0.0K
09:57 732.30 732.83 732.27 732.56 0.0K
09:58 732.45 732.60 732.28 732.55 0.0K
09:59 732.56 732.74 732.46 732.48 0.0K
10:00 732.33 732.33 731.41 731.41 0.0K
10:01 731.22 731.22 730.25 730.35 0.0K
10:02 730.36 730.94 730.36 730.80 0.0K
10:03 730.83 730.94 730.61 730.80 0.0K
10:04 730.87 730.87 730.34 730.34 0.0K
10:05 730.23 730.59 729.96 730.02 0.0K
10:06 730.16 731.06 730.16 731.06 0.0K
10:07 731.10 731.58 731.10 731.38 0.0K
10:08 731.24 731.24 730.79 731.12 0.0K
10:09 731.11 731.25 730.84 730.84 0.0K
10:10 730.89 731.21 730.51 731.20 0.0K
10:11 731.10 731.39 730.91 731.35 0.0K
10:12 731.25 731.83 731.23 731.76 0.0K
10:13 731.75 732.19 731.51 732.19 0.0K
10:14 732.25 732.46 731.81 731.87 0.0K
10:15 731.86 732.55 731.82 732.42 0.0K
10:16 732.27 732.27 732.00 732.10 0.0K
10:17 732.15 732.34 732.11 732.25 0.0K
10:18 732.24 732.27 731.55 731.58 0.0K
10:19 731.48 731.48 731.05 731.32 0.0K
10:20 731.30 731.68 731.30 731.66 0.0K
10:21 731.59 731.59 730.97 730.97 0.0K
10:22 730.92 731.00 730.68 730.83 0.0K
10:23 730.84 731.14 730.73 731.13 0.0K
10:24 731.13 731.23 730.54 730.54 0.0K
10:25 730.51 730.60 730.24 730.24 0.0K
10:26 730.18 730.20 729.65 729.75 0.0K
10:27 729.76 729.83 729.41 729.81 0.0K
10:28 729.81 730.42 729.81 730.42 0.0K
10:29 730.41 730.53 730.32 730.51 0.0K
10:30 730.61 730.61 729.21 729.21 0.0K
10:31 729.19 729.19 728.49 728.49 0.0K
10:32 728.50 728.91 728.50 728.91 0.0K
10:33 728.97 729.21 728.94 729.03 0.0K
10:34 728.96 728.96 728.62 728.62 0.0K
10:35 728.64 728.64 728.39 728.39 0.0K
10:36 728.41 728.41 727.79 728.17 0.0K
10:37 728.11 728.11 727.04 727.04 0.0K
10:38 727.01 727.15 726.83 727.11 0.0K
10:39 727.07 727.41 726.89 727.36 0.0K
10:40 727.36 727.36 726.32 726.36 0.0K
10:41 726.36 726.78 726.36 726.69 0.0K
10:42 726.70 726.70 726.58 726.70 0.0K
10:43 726.78 727.89 726.78 727.89 0.0K
10:44 727.93 728.25 727.86 728.25 0.0K
10:45 728.23 728.98 728.21 728.98 0.0K
10:46 728.97 728.98 728.58 728.66 0.0K
10:47 728.55 728.70 728.49 728.51 0.0K
10:48 728.50 728.69 728.19 728.69 0.0K
10:49 728.66 729.28 728.66 729.17 0.0K
10:50 729.15 729.15 728.94 729.03 0.0K
10:51 729.04 729.09 728.78 728.79 0.0K
10:52 728.81 728.85 728.70 728.76 0.0K
10:53 728.76 728.87 728.40 728.43 0.0K
10:54 728.44 728.53 728.31 728.49 0.0K
10:55 728.47 728.47 727.72 727.73 0.0K
10:56 727.59 727.61 727.38 727.48 0.0K
10:57 727.48 727.51 727.39 727.47 0.0K
10:58 727.07 727.13 726.77 726.85 0.0K
10:59 726.83 726.90 726.76 726.86 0.0K
11:00 726.89 726.94 726.60 726.68 0.0K
11:01 726.66 726.69 726.57 726.57 0.0K
11:02 726.47 726.47 725.67 725.67 0.0K
11:03 725.58 725.66 725.51 725.64 0.0K
11:04 725.54 725.62 725.44 725.62 0.0K
11:05 725.62 725.78 725.57 725.73 0.0K
11:06 725.71 725.91 725.57 725.87 0.0K
11:07 725.83 725.83 725.50 725.58 0.0K
11:08 725.67 725.73 725.59 725.62 0.0K
11:09 725.67 726.16 725.65 726.16 0.0K
11:10 726.17 726.57 726.17 726.19 0.0K
11:11 726.14 726.14 725.93 725.95 0.0K
11:12 725.93 725.93 725.15 725.15 0.0K
11:13 725.17 725.17 724.73 724.89 0.0K
11:14 724.90 725.12 724.90 725.12 0.0K
11:15 725.13 725.32 725.03 725.03 0.0K
11:16 724.96 725.76 724.96 725.76 0.0K
11:17 725.76 726.81 725.76 726.80 0.0K
11:18 726.77 726.87 726.74 726.79 0.0K
11:19 726.79 726.85 726.72 726.85 0.0K
11:20 726.86 727.29 726.86 727.29 0.0K
11:21 727.36 727.46 727.28 727.41 0.0K
11:22 727.42 727.42 727.09 727.10 0.0K
11:23 727.07 727.17 727.04 727.10 0.0K
11:24 727.11 727.22 727.02 727.03 0.0K
11:25 727.02 727.05 726.08 726.08 0.0K
11:26 726.07 726.07 725.28 725.32 0.0K
11:27 725.08 725.08 724.86 725.02 0.0K
11:28 725.08 725.47 724.88 725.32 0.0K
11:29 725.35 725.45 725.16 725.22 0.0K
11:30 725.23 725.54 725.23 725.54 0.0K
11:31 725.62 725.74 725.44 725.59 0.0K
11:32 725.60 725.62 725.54 725.61 0.0K
11:33 725.69 725.71 725.44 725.44 0.0K
11:34 725.24 725.53 725.23 725.52 0.0K
11:35 725.58 725.88 725.52 725.76 0.0K
11:36 725.80 725.98 725.72 725.98 0.0K
11:37 725.97 725.97 725.16 725.32 0.0K
11:38 725.33 725.79 725.32 725.79 0.0K
11:39 725.74 725.74 725.36 725.36 0.0K
11:40 725.34 725.38 724.39 724.39 0.0K
11:41 724.38 724.38 724.04 724.18 0.0K
11:42 724.25 724.28 724.09 724.09 0.0K
11:43 724.09 724.17 723.95 724.15 0.0K
11:44 724.24 724.29 724.16 724.18 0.0K
11:45 724.11 724.11 723.66 723.91 0.0K
11:46 723.91 723.93 723.21 723.21 0.0K
11:47 723.12 723.12 722.90 722.90 0.0K
11:48 722.86 722.93 722.34 722.37 0.0K
11:49 722.36 722.36 721.85 721.86 0.0K
11:50 721.86 721.99 721.82 721.93 0.0K
11:51 721.91 722.43 721.91 722.43 0.0K
11:52 722.56 722.80 722.56 722.74 0.0K
11:53 722.77 722.81 722.62 722.78 0.0K
11:54 722.80 722.97 722.80 722.89 0.0K
11:55 722.91 722.91 722.42 722.45 0.0K
11:56 722.46 722.87 722.45 722.87 0.0K
11:57 722.87 723.12 722.87 722.99 0.0K
11:58 722.97 723.00 722.22 722.22 0.0K
11:59 722.26 722.26 722.11 722.14 0.0K
12:00 722.02 722.38 722.02 722.15 0.0K
12:01 722.06 722.08 721.37 721.44 0.0K
12:02 721.44 721.48 721.04 721.09 0.0K
12:03 721.10 721.19 720.80 721.14 0.0K
12:04 721.15 721.48 721.03 721.48 0.0K
12:05 721.49 721.53 721.37 721.49 0.0K
12:06 721.49 721.49 721.26 721.47 0.0K
12:07 721.45 721.63 721.33 721.33 0.0K
12:08 721.34 721.73 721.34 721.57 0.0K
12:09 721.49 721.49 721.04 721.16 0.0K
12:10 721.18 721.18 720.41 720.41 0.0K
12:11 720.38 720.73 720.37 720.72 0.0K
12:12 720.76 721.06 720.68 721.01 0.0K
12:13 721.03 721.42 721.03 721.42 0.0K
12:14 721.43 721.76 721.43 721.65 0.0K
12:15 721.65 721.94 721.59 721.94 0.0K
12:16 721.95 722.34 721.95 722.28 0.0K
12:17 722.28 722.32 722.08 722.09 0.0K
12:18 722.08 722.08 721.77 721.77 0.0K
12:19 721.77 721.82 721.42 721.45 0.0K
12:20 721.54 721.60 721.53 721.57 0.0K
12:21 721.56 721.91 721.49 721.63 0.0K
12:22 721.61 721.91 721.61 721.85 0.0K
12:23 721.80 722.16 721.77 722.14 0.0K
12:24 722.14 722.26 722.14 722.25 0.0K
12:25 722.24 722.27 722.19 722.19 0.0K
12:26 722.20 722.49 722.20 722.43 0.0K
12:27 722.32 722.32 722.15 722.24 0.0K
12:28 722.27 722.53 722.14 722.43 0.0K
12:29 722.39 722.47 722.03 722.09 0.0K
12:30 722.08 722.20 722.06 722.09 0.0K
12:31 722.10 722.20 721.94 722.20 0.0K
12:32 722.18 722.22 721.92 722.06 0.0K
12:33 722.12 722.36 722.11 722.36 0.0K
12:34 722.35 722.54 722.24 722.54 0.0K
12:35 722.63 722.87 722.63 722.87 0.0K
12:36 722.92 723.04 722.79 722.79 0.0K
12:37 722.82 722.82 722.30 722.30 0.0K
12:38 722.30 722.32 721.80 721.82 0.0K
12:39 721.79 721.86 721.74 721.84 0.0K
12:40 721.85 721.85 720.74 720.74 0.0K
12:41 720.70 720.79 720.30 720.39 0.0K
12:42 720.36 720.36 720.17 720.32 0.0K
12:43 720.31 720.47 720.11 720.14 0.0K
12:44 720.08 720.28 719.96 720.24 0.0K
12:45 720.27 720.34 720.04 720.10 0.0K
12:46 720.11 720.13 719.40 719.40 0.0K
12:47 719.41 719.70 719.41 719.65 0.0K
12:48 719.65 720.21 719.65 720.13 0.0K
12:49 720.15 720.60 720.11 720.60 0.0K
12:50 720.58 720.87 720.58 720.85 0.0K
12:51 720.81 721.22 720.81 721.04 0.0K
12:52 721.12 721.52 721.12 721.52 0.0K
12:53 721.52 721.93 721.52 721.93 0.0K
12:54 722.07 722.97 722.03 722.97 0.0K
12:55 722.97 723.13 722.96 723.05 0.0K
12:56 723.02 723.30 723.02 723.30 0.0K
12:57 723.28 723.32 723.21 723.28 0.0K
12:58 723.26 723.26 723.09 723.14 0.0K
12:59 723.14 723.14 722.59 722.59 0.0K
13:00 722.59 722.96 722.59 722.87 0.0K
13:01 722.91 723.39 722.91 723.39 0.0K
13:02 723.42 723.56 723.20 723.29 0.0K
13:03 723.31 723.32 723.00 723.00 0.0K
13:04 722.99 722.99 722.34 722.47 0.0K
13:05 722.51 722.75 722.41 722.43 0.0K
13:06 722.46 722.93 722.46 722.93 0.0K
13:07 722.91 723.28 722.91 723.24 0.0K
13:08 723.26 723.26 722.75 722.75 0.0K
13:09 722.67 722.96 722.67 722.96 0.0K
13:10 722.93 723.00 722.82 722.86 0.0K
13:11 722.81 722.86 722.77 722.83 0.0K
13:12 722.84 722.86 722.17 722.17 0.0K
13:13 722.14 722.66 722.14 722.66 0.0K
13:14 722.67 722.77 722.59 722.59 0.0K
13:15 722.57 722.57 721.93 722.07 0.0K
13:16 722.08 722.30 721.58 721.58 0.0K
13:17 721.58 721.89 721.58 721.89 0.0K
13:18 721.89 721.89 720.96 720.96 0.0K
13:19 720.96 721.16 720.89 721.16 0.0K
13:20 721.20 721.29 721.06 721.29 0.0K
13:21 721.39 722.05 721.39 722.05 0.0K
13:22 722.09 722.26 721.95 721.98 0.0K
13:23 722.00 722.07 721.96 722.01 0.0K
13:24 722.03 722.41 722.01 722.41 0.0K
13:25 722.42 722.47 722.03 722.06 0.0K
13:26 722.06 722.20 722.04 722.09 0.0K
13:27 722.04 722.04 721.35 721.35 0.0K
13:28 721.22 721.31 721.19 721.31 0.0K
13:29 721.29 721.31 720.85 720.85 0.0K
13:30 720.80 720.80 720.47 720.47 0.0K
13:31 720.42 720.44 720.11 720.23 0.0K
13:32 720.21 720.37 720.07 720.07 0.0K
13:33 720.05 720.40 720.04 720.40 0.0K
13:34 720.38 720.50 720.34 720.34 0.0K
13:35 720.40 720.43 720.26 720.26 0.0K
13:36 720.32 720.45 720.30 720.40 0.0K
13:37 720.39 720.39 719.91 719.91 0.0K
13:38 719.88 720.32 719.87 720.30 0.0K
13:39 720.29 720.35 720.17 720.25 0.0K
13:40 720.29 720.67 720.29 720.52 0.0K
13:41 720.53 720.63 720.36 720.63 0.0K
13:42 720.71 720.73 720.19 720.24 0.0K
13:43 720.23 720.65 720.21 720.65 0.0K
13:44 720.69 720.72 720.62 720.66 0.0K
13:45 720.68 720.90 720.67 720.90 0.0K
13:46 720.92 720.97 720.80 720.87 0.0K
13:47 720.85 720.97 720.73 720.77 0.0K
13:48 720.78 720.78 720.53 720.69 0.0K
13:49 720.72 720.86 720.72 720.78 0.0K
13:50 720.76 720.76 720.58 720.64 0.0K
13:51 720.53 720.58 720.43 720.55 0.0K
13:52 720.57 720.57 720.31 720.37 0.0K
13:53 720.34 721.00 720.34 721.00 0.0K
13:54 721.05 721.05 720.83 720.99 0.0K
13:55 721.04 721.23 721.02 721.11 0.0K
13:56 721.10 721.10 720.81 721.01 0.0K
13:57 720.98 721.01 720.86 720.86 0.0K
13:58 720.84 720.92 720.84 720.89 0.0K
13:59 720.90 720.90 720.72 720.72 0.0K
14:00 720.72 721.03 720.72 720.99 0.0K
14:01 720.98 720.98 720.34 720.34 0.0K
14:02 720.23 720.23 719.83 719.87 0.0K
14:03 719.88 720.49 719.88 720.49 0.0K
14:04 720.52 720.60 720.51 720.59 0.0K
14:05 720.58 720.63 720.45 720.49 0.0K
14:06 720.39 720.39 720.24 720.35 0.0K
14:07 720.29 720.35 719.71 719.71 0.0K
14:08 719.80 719.82 719.49 719.49 0.0K
14:09 719.42 719.51 719.37 719.48 0.0K
14:10 719.44 719.69 719.09 719.09 0.0K
14:11 719.08 719.19 718.83 719.19 0.0K
14:12 719.19 719.20 719.00 719.01 0.0K
14:13 719.04 719.04 718.43 718.43 0.0K
14:14 718.43 718.59 718.42 718.57 0.0K
14:15 718.61 718.61 718.31 718.37 0.0K
14:16 718.35 718.50 718.26 718.26 0.0K
14:17 718.20 718.37 718.02 718.33 0.0K
14:18 718.31 718.37 718.09 718.09 0.0K
14:19 718.07 718.13 717.93 717.93 0.0K
14:20 718.07 718.19 718.05 718.05 0.0K
14:21 718.04 718.31 717.96 718.31 0.0K
14:22 718.32 718.47 718.31 718.43 0.0K
14:23 718.44 718.46 718.28 718.29 0.0K
14:24 718.31 718.31 718.23 718.27 0.0K
14:25 718.27 718.53 718.21 718.47 0.0K
14:26 718.43 718.85 718.41 718.85 0.0K
14:27 718.85 719.16 718.85 719.15 0.0K
14:28 719.15 719.50 719.10 719.50 0.0K
14:29 719.50 719.66 719.50 719.58 0.0K
14:30 719.45 719.47 719.37 719.37 0.0K
14:31 719.36 719.61 719.33 719.56 0.0K
14:32 719.50 719.76 719.50 719.66 0.0K
14:33 719.65 719.65 719.38 719.49 0.0K
14:34 719.48 719.58 719.45 719.52 0.0K
14:35 719.52 719.67 719.39 719.46 0.0K
14:36 719.45 719.65 719.41 719.65 0.0K
14:37 719.63 719.82 719.61 719.82 0.0K
14:38 719.82 720.09 719.82 720.08 0.0K
14:39 720.06 720.12 719.97 719.97 0.0K
14:40 719.96 720.02 719.44 719.46 0.0K
14:41 719.46 719.60 719.43 719.46 0.0K
14:42 719.46 719.66 719.45 719.66 0.0K
14:43 719.67 719.68 719.30 719.37 0.0K
14:44 719.40 719.42 719.03 719.05 0.0K
14:45 719.03 719.34 718.93 719.34 0.0K
14:46 719.34 719.69 719.32 719.69 0.0K
14:47 719.69 720.13 719.69 720.13 0.0K
14:48 720.13 720.16 720.01 720.02 0.0K
14:49 720.04 720.14 719.99 720.14 0.0K
14:50 720.16 720.21 719.89 719.89 0.0K
14:51 719.91 720.18 719.89 720.16 0.0K
14:52 720.16 720.46 720.13 720.46 0.0K
14:53 720.49 721.06 720.49 721.04 0.0K
14:54 721.02 721.25 720.97 721.25 0.0K
14:55 721.26 721.69 721.26 721.69 0.0K
14:56 721.72 721.99 721.72 721.99 0.0K
14:57 722.08 722.11 721.99 722.05 0.0K
14:58 722.08 722.09 721.85 722.07 0.0K
14:59 722.09 722.09 721.95 721.97 0.0K
15:00 722.02 722.06 721.91 722.06 0.0K
15:01 722.06 722.08 721.97 722.03 0.0K
15:02 722.03 722.15 721.81 721.81 0.0K
15:03 721.80 722.47 721.80 722.40 0.0K
15:04 722.42 722.69 722.42 722.69 0.0K
15:05 722.73 722.73 722.63 722.65 0.0K
15:06 722.64 722.95 722.64 722.90 0.0K
15:07 722.90 722.90 722.62 722.69 0.0K
15:08 722.70 722.81 722.70 722.81 0.0K
15:09 722.80 723.07 722.80 723.07 0.0K
15:10 723.07 723.24 723.07 723.15 0.0K
15:11 723.16 723.17 722.88 722.90 0.0K
15:12 722.88 723.18 722.88 723.15 0.0K
15:13 723.15 723.27 723.13 723.21 0.0K
15:14 723.20 723.37 723.20 723.37 0.0K
15:15 723.35 723.61 723.13 723.57 0.0K
15:16 723.52 723.53 723.33 723.33 0.0K
15:17 723.29 723.62 723.27 723.62 0.0K
15:18 723.66 723.71 723.60 723.72 0.0K
15:19 723.73 723.86 723.73 723.86 0.0K
15:20 723.84 724.00 723.84 723.99 0.0K
15:21 723.97 724.17 723.92 724.12 0.0K
15:22 724.10 724.11 724.03 724.05 0.0K
15:23 724.04 724.06 723.95 724.02 0.0K
15:24 724.05 724.30 724.05 724.25 0.0K
15:25 724.29 724.50 724.29 724.30 0.0K
15:26 724.26 724.26 723.91 723.98 0.0K
15:27 723.97 724.19 723.97 724.19 0.0K
15:28 724.14 724.49 724.14 724.47 0.0K
15:29 724.48 724.59 724.41 724.45 0.0K
15:30 724.51 724.76 724.51 724.76 0.0K
15:31 725.04 725.40 725.04 725.40 0.0K
15:32 725.37 725.37 725.13 725.17 0.0K
15:33 725.19 725.20 725.10 725.14 0.0K
15:34 725.18 725.18 725.00 725.11 0.0K
15:35 725.15 725.46 725.15 725.46 0.0K
15:36 725.44 725.79 725.44 725.79 0.0K
15:37 725.79 726.26 725.79 726.25 0.0K
15:38 726.25 726.25 725.48 725.48 0.0K
15:39 725.48 725.51 725.20 725.20 0.0K
15:40 725.15 725.41 725.04 725.40 0.0K
15:41 725.40 725.66 725.34 725.66 0.0K
15:42 725.67 725.79 725.67 725.73 0.0K
15:43 725.75 726.04 725.70 726.04 0.0K
15:44 726.10 726.35 726.10 726.35 0.0K
15:45 726.32 726.50 726.26 726.43 0.0K
15:46 726.45 726.45 726.27 726.44 0.0K
15:47 726.48 726.93 726.48 726.93 0.0K
15:48 726.93 726.93 726.70 726.74 0.0K
15:49 726.79 726.99 726.73 726.99 0.0K
15:50 727.18 727.72 727.18 727.63 0.0K
15:51 727.73 728.24 727.73 728.19 0.0K
15:52 728.16 728.39 728.08 728.38 0.0K
15:53 728.39 728.48 728.25 728.31 0.0K
15:54 728.40 728.46 728.20 728.43 0.0K
15:55 728.56 728.81 728.54 728.71 0.0K
15:56 728.67 729.02 728.67 729.02 0.0K
15:57 729.08 729.54 729.06 729.31 0.0K
15:58 729.28 729.52 729.19 729.52 0.0K
15:59 729.57 729.92 729.34 729.34 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음